株価チャート
株価
9/18
- 前日 (9/17)
- 1,086
- 始値
- 1,091
- 高値
- 1,098
- 安値
- 1,085
- 終値 +1.1%
- 1,098
- 出来高 +5.4%
- 121,100
乖離率
- 株価（5日）
移動平均値 - +1.67%
1,080 - 株価（25日）
移動平均値 - +1.29%
1,084 - 出来高（5日）
移動平均値 - -0.95%
122,260
2024/04/24～2024/09/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 1,091 | 1,098 | 1,085 | 1,098 | +1.1% | 121,100 | 836億5985万 | +1.29% | 13.08 | 0.7 |
| 09/17 | 1,089 | 1,089 | 1,072 | 1,086 | +1.31% | 114,900 | 827億4554万 | +0.56% | 12.93 | 0.69 |
| 09/13 | 1,079 | 1,079 | 1,064 | 1,072 | -1.2% | 108,700 | 816億7884万 | -0.19% | 12.77 | 0.68 |
| 09/12 | 1,071 | 1,091 | 1,071 | 1,085 | +2.36% | 138,700 | 826億6935万 | +1.5% | 12.92 | 0.69 |
| 09/11 | 1,091 | 1,091 | 1,052 | 1,060 | -3.2% | 127,900 | 807億6452万 | -0.19% | 12.62 | 0.68 |
| 09/10 | 1,110 | 1,110 | 1,090 | 1,095 | -0.73% | 69,400 | 834億3128万 | +3.69% | 13.04 | 0.7 |
| 09/09 | 1,106 | 1,109 | 1,094 | 1,103 | -1.25% | 124,300 | 840億4082万 | +5.35% | 13.13 | 0.7 |
| 09/06 | 1,110 | 1,128 | 1,108 | 1,117 | +1.09% | 104,000 | 851億752万 | +7.51% | 13.3 | 0.71 |
| 09/05 | 1,115 | 1,127 | 1,100 | 1,105 | -0.63% | 128,100 | 841億9320万 | +7.07% | 13.16 | 0.7 |
| 09/04 | 1,102 | 1,128 | 1,102 | 1,112 | -0.45% | 150,900 | 847億2656万 | +8.38% | 13.24 | 0.71 |
| 09/03 | 1,100 | 1,117 | 1,100 | 1,117 | +1.55% | 101,500 | 851億752万 | +9.62% | 13.3 | 0.71 |
| 09/02 | 1,120 | 1,122 | 1,091 | 1,100 | -1.79% | 106,000 | 838億1224万 | +8.59% | 13.1 | 0.7 |
| 08/30 | 1,105 | 1,126 | 1,105 | 1,120 | +0.63% | 243,000 | 853億3610万 | +11.33% | 13.34 | 0.71 |
| 08/29 | 1,101 | 1,114 | 1,101 | 1,113 | +1.18% | 143,300 | 848億275万 | +11.41% | 13.25 | 0.71 |
| 08/28 | 1,111 | 1,114 | 1,090 | 1,100 | -0.9% | 111,700 | 838億1224万 | +10.89% | 13.1 | 0.7 |
| 08/27 | 1,082 | 1,110 | 1,081 | 1,110 | +1.83% | 257,500 | 845億7417万 | +12.69% | 13.22 | 0.71 |
| 08/26 | 1,089 | 1,096 | 1,081 | 1,090 | 0% | 133,500 | 830億5031万 | +11.34% | 12.98 | 0.69 |
| 08/23 | 1,087 | 1,091 | 1,081 | 1,090 | +0.37% | 122,100 | 830億5031万 | +12.02% | 12.98 | 0.69 |
| 08/22 | 1,079 | 1,086 | 1,074 | 1,086 | +1.31% | 157,100 | 827億4554万 | +12.31% | 12.93 | 0.69 |
| 08/21 | 1,048 | 1,072 | 1,042 | 1,072 | +2.39% | 214,600 | 816億7884万 | +11.55% | 12.77 | 0.68 |
| 08/20 | 1,032 | 1,060 | 1,032 | 1,047 | +1.65% | 175,800 | 797億7401万 | +9.52% | 12.47 | 0.67 |
| 08/19 | 1,039 | 1,043 | 1,024 | 1,030 | -0.77% | 160,500 | 784億7873万 | +8.31% | 12.27 | 0.66 |
| 08/16 | 1,038 | 1,038 | 1,019 | 1,038 | -0.1% | 222,400 | 790億8828万 | +9.61% | 12.36 | 0.66 |
| 08/15 | 1,017 | 1,039 | 1,014 | 1,039 | +2.16% | 239,000 | 791億6447万 | +10.18% | 12.37 | 0.66 |
| 08/14 | 985 | 1,017 | 980 | 1,017 | +2.94% | 250,000 | 774億8823万 | +8.42% | 12.11 | 0.65 |
| 08/13 | 962 | 988 | 954 | 988 | +3.35% | 293,800 | 752億7863万 | +5.67% | 11.77 | 0.63 |
| 08/09 | 941 | 967 | 925 | 956 | +1.16% | 377,600 | 728億4046万 | +2.58% | 11.38 | 0.61 |
| 08/08 | 933 | 955 | 930 | 945 | +4.65% | 356,700 | 720億233万 | +1.39% | 11.25 | 0.6 |
| 08/07 | 901 | 926 | 900 | 903 | -1.42% | 161,200 | 688億223万 | -3.11% | 10.75 | 0.58 |
| 08/06 | 921 | 928 | 894 | 916 | +7.26% | 314,900 | 697億9274万 | -1.93% | 10.91 | 0.58 |
| 08/05 | 890 | 898 | 842 | 854 | -6.77% | 376,500 | 650億6877万 | -8.66% | 10.17 | 0.54 |
| 08/02 | 931 | 936 | 915 | 916 | -2.55% | 205,300 | 697億9274万 | -2.45% | 10.91 | 0.58 |
| 08/01 | 948 | 949 | 932 | 940 | -1.47% | 124,900 | 716億2137万 | -0.11% | 11.19 | 0.6 |
| 07/31 | 946 | 957 | 937 | 954 | +0.85% | 164,100 | 726億8807万 | +1.27% | 11.36 | 0.61 |
| 07/30 | 950 | 954 | 944 | 946 | -0.53% | 564,800 | 720億7853万 | +0.42% | 11.27 | 0.6 |
| 07/29 | 945 | 955 | 945 | 951 | +1.82% | 174,400 | 724億5949万 | +0.85% | 11.32 | 0.61 |
| 07/26 | 936 | 943 | 934 | 934 | -0.11% | 115,200 | 711億6421万 | -0.85% | 11.12 | 0.59 |
| 07/25 | 930 | 939 | 924 | 935 | +0.21% | 168,200 | 712億4040万 | -0.85% | 11.13 | 0.6 |
| 07/24 | 944 | 945 | 932 | 933 | -1.37% | 129,500 | 710億8802万 | -1.06% | 11.11 | 0.59 |
| 07/23 | 936 | 948 | 935 | 946 | +0.85% | 120,200 | 720億7853万 | +0.32% | 11.27 | 0.6 |
| 07/22 | 949 | 949 | 934 | 938 | -0.95% | 153,500 | 714億6898万 | -0.53% | 11.17 | 0.6 |
| 07/19 | 947 | 951 | 941 | 947 | +0.11% | 172,300 | 721億5472万 | +0.42% | 11.28 | 0.6 |
| 07/18 | 937 | 953 | 937 | 946 | +0.85% | 175,300 | 720億7853万 | +0.42% | 11.27 | 0.6 |
| 07/17 | 934 | 944 | 933 | 938 | +0.21% | 100,300 | 714億6898万 | -0.42% | 11.17 | 0.6 |
| 07/16 | 935 | 941 | 931 | 936 | +0.54% | 94,700 | 713億1660万 | -0.64% | 11.15 | 0.6 |
| 07/12 | 935 | 942 | 930 | 931 | -0.11% | 178,400 | 709億3563万 | -1.17% | 11.09 | 0.59 |
| 07/11 | 926 | 940 | 924 | 932 | +0.87% | 132,900 | 710億1182万 | -1.17% | 11.1 | 0.59 |
| 07/10 | 929 | 930 | 920 | 924 | -0.43% | 134,500 | 704億228万 | -2.01% | 11 | 0.59 |
| 07/09 | 930 | 936 | 928 | 928 | -0.11% | 114,600 | 707億705万 | -1.69% | 11.05 | 0.59 |
| 07/08 | 931 | 936 | 926 | 929 | -0.21% | 137,200 | 707億8325万 | -1.8% | 11.06 | 0.59 |
| 07/05 | 941 | 942 | 931 | 931 | -1.38% | 93,200 | 709億3563万 | -1.69% | 11.09 | 0.59 |
| 07/04 | 946 | 946 | 941 | 944 | -0.11% | 69,700 | 719億2614万 | -0.53% | 11.24 | 0.6 |
| 07/03 | 940 | 951 | 934 | 945 | 0% | 118,100 | 720億233万 | -0.42% | 11.25 | 0.6 |
| 07/02 | 956 | 956 | 944 | 945 | -1.05% | 99,300 | 720億233万 | -0.42% | 11.25 | 0.6 |
| 07/01 | 962 | 965 | 955 | 955 | -0.21% | 61,800 | 727億6426万 | +0.63% | 11.37 | 0.61 |
| 06/28 | 964 | 964 | 951 | 957 | -0.83% | 130,800 | 729億1665万 | +0.84% | 11.4 | 0.61 |
| 06/27 | 955 | 967 | 954 | 965 | +0.1% | 118,300 | 735億2619万 | +1.69% | 11.49 | 0.61 |
| 06/26 | 960 | 969 | 956 | 964 | +0.42% | 136,900 | 734億5000万 | +1.58% | 11.48 | 0.61 |
| 06/25 | 953 | 971 | 953 | 960 | +0.84% | 165,500 | 731億4523万 | +1.16% | 11.43 | 0.61 |
| 06/24 | 951 | 955 | 943 | 952 | +0.63% | 109,400 | 725億3568万 | +0.32% | 11.34 | 0.61 |
| 06/21 | 944 | 950 | 937 | 946 | +0.42% | 742,700 | 720億7853万 | -0.32% | 11.27 | 0.6 |
| 06/20 | 930 | 942 | 930 | 942 | +0.21% | 108,800 | 717億7375万 | -0.74% | 11.22 | 0.6 |
| 06/19 | 935 | 940 | 933 | 940 | +0.32% | 82,300 | 716億2137万 | -0.95% | 11.19 | 0.6 |
| 06/18 | 938 | 940 | 933 | 937 | +0.21% | 94,500 | 713億9279万 | -1.37% | 11.16 | 0.6 |
| 06/17 | 933 | 937 | 923 | 935 | -0.43% | 160,200 | 712億4040万 | -1.58% | 11.13 | 0.59 |
| 06/14 | 924 | 940 | 924 | 939 | +1.51% | 146,900 | 715億4518万 | -1.26% | 11.18 | 0.6 |
| 06/13 | 944 | 944 | 923 | 925 | -2.01% | 198,600 | 704億7847万 | -2.73% | 11.01 | 0.59 |
| 06/12 | 943 | 948 | 940 | 944 | +0.32% | 99,900 | 719億2614万 | -0.84% | 11.24 | 0.6 |
| 06/11 | 944 | 955 | 941 | 941 | -0.74% | 105,800 | 716億9756万 | -1.16% | 11.21 | 0.6 |
| 06/10 | 941 | 950 | 940 | 948 | +0.74% | 90,200 | 722億3091万 | -0.42% | 11.29 | 0.6 |
| 06/07 | 946 | 946 | 940 | 941 | -0.32% | 91,400 | 716億9756万 | -1.26% | 11.21 | 0.6 |
| 06/06 | 948 | 949 | 942 | 944 | -0.53% | 81,700 | 719億2614万 | -0.94% | 11.24 | 0.6 |
| 06/05 | 961 | 962 | 947 | 949 | -1.66% | 93,400 | 723億710万 | -0.52% | 11.3 | 0.6 |
| 06/04 | 962 | 971 | 955 | 965 | 0% | 130,700 | 735億2619万 | +1.05% | 11.49 | 0.61 |
| 06/03 | 971 | 977 | 950 | 965 | -0.1% | 184,200 | 735億2619万 | +1.15% | 11.49 | 0.61 |
| 05/31 | 952 | 970 | 952 | 966 | +2.01% | 259,500 | 736億238万 | +1.26% | 11.5 | 0.61 |
| 05/30 | 940 | 952 | 939 | 947 | +0.32% | 126,000 | 721億5472万 | -0.84% | 11.28 | 0.6 |
| 05/29 | 955 | 955 | 944 | 944 | -0.94% | 73,000 | 719億2614万 | -1.15% | 11.24 | 0.6 |
| 05/28 | 950 | 958 | 948 | 953 | +0.11% | 118,800 | 726億1188万 | -0.21% | 11.35 | 0.61 |
| 05/27 | 965 | 965 | 948 | 952 | -0.94% | 134,600 | 725億3568万 | -0.31% | 11.34 | 0.61 |
| 05/24 | 951 | 967 | 947 | 961 | +0.31% | 123,300 | 732億2142万 | +0.63% | 11.44 | 0.61 |
| 05/23 | 962 | 969 | 956 | 958 | -0.31% | 112,000 | 729億9284万 | +0.31% | 11.41 | 0.61 |
| 05/22 | 960 | 970 | 952 | 961 | -0.72% | 187,800 | 732億2142万 | +0.52% | 11.44 | 0.61 |
| 05/21 | 964 | 978 | 963 | 968 | +0.52% | 160,900 | 737億5477万 | +1.15% | 11.53 | 0.62 |
| 05/20 | 948 | 963 | 944 | 963 | +1.58% | 122,400 | 733億7381万 | +0.63% | 11.47 | 0.61 |
| 05/17 | 938 | 949 | 934 | 948 | +1.07% | 147,900 | 722億3091万 | -1.04% | 11.29 | 0.6 |
| 05/16 | 950 | 952 | 932 | 938 | -1.05% | 201,400 | 714億6898万 | -2.09% | 11.17 | 0.6 |
| 05/15 | 955 | 955 | 944 | 948 | -0.21% | 138,900 | 722億3091万 | -1.15% | 11.29 | 0.6 |
| 05/14 | 947 | 954 | 942 | 950 | -0.42% | 166,800 | 723億8330万 | -0.94% | 11.31 | 0.6 |
| 05/13 | 930 | 956 | 925 | 954 | +2.03% | 218,400 | 726億8807万 | -0.63% | 11.36 | 0.61 |
| 05/10 | 947 | 951 | 930 | 935 | -1.06% | 137,400 | 712億4040万 | -2.6% | 11.13 | 0.59 |
| 05/09 | 950 | 950 | 942 | 945 | -0.21% | 77,900 | 720億233万 | -1.56% | 11.25 | 0.6 |
| 05/08 | 954 | 960 | 947 | 947 | -1.35% | 139,900 | 721億5472万 | -1.35% | 11.28 | 0.6 |
| 05/07 | 963 | 963 | 949 | 960 | +0.63% | 104,500 | 731億4523万 | 0% | 11.43 | 0.61 |
| 05/02 | 959 | 962 | 951 | 954 | -0.52% | 76,400 | 726億8807万 | -0.52% | 11.36 | 0.61 |
| 05/01 | 965 | 966 | 956 | 959 | -0.72% | 83,100 | 730億6903万 | 0% | 11.42 | 0.61 |
| 04/30 | 966 | 966 | 952 | 966 | +0.94% | 150,000 | 736億238万 | +0.73% | 11.5 | 0.61 |
| 04/26 | 945 | 957 | 937 | 957 | +0.63% | 203,400 | 729億1665万 | -0.1% | 11.4 | 0.61 |
| 04/25 | 973 | 974 | 951 | 951 | -1.55% | 120,100 | 724億5949万 | -0.83% | 11.32 | 0.61 |
| 04/24 | 980 | 980 | 965 | 966 | -1.23% | 95,000 | 736億238万 | +0.73% | 11.5 | 0.61 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 12月期 | 1,090 2/8 | 483 8/20 | 820,500 8/9 | - | - | +8.78% 2/9 | -16.07% 8/9 |
| 2008年 12月期 | 694 4/7 | 305 9/18 | 799,000 6/27 | - | - | +24.01% 10/30 | -22.78% 9/3 |
| 2009年 12月期 | 725 9/15 | 459 6/19 | 878,000 7/29 | - | - | +17% 8/7 | -12.63% 11/12 |
| 2010年 12月期 | 631 7/5 | 450 11/30 | 353,500 5/7 | 480億7715万 | 342億8640万 | +12.87% 6/8 | -11.28% 2/10 |
| 2011年 12月期 | 531 10/3 | 352 3/15 | 333,500 3/25 | 404億5795万 | 268億1958万 | +10.93% 3/28 | -20.06% 3/15 |
| 2012年 12月期 | 624 11/27 | 480 6/20 6/15 他2件 | 158,000 4/20 | 475億4380万 | 365億7216万 | +10.16% 1/25 | -7.93% 6/1 |
| 2013年 12月期 | 845 5/7 | 571 2/13 | 733,700 12/10 | 643億8224万 | 435億563万 | +16.01% 5/7 | -14.47% 6/13 |
| 2014年 12月期 | 776 12/3 | 537 2/5 | 368,100 2/5 | 591億2572万 | 409億1561万 | +7.13% 6/19 | -6.45% 10/17 |
| 2015年 12月期 | 958 8/11 8/10 | 711 1/22 | 322,800 6/12 | 729億9284万 | 541億7318万 | +10.13% 8/10 | -13.01% 8/24 |
| 2016年 12月期 | 864 12/22 | 680 2/10 2/9 | 505,500 2/12 | 658億3070万 | 518億1120万 | +9.16% 9/27 | -9.02% 2/9 |
| 2017年 12月期 | 1,032 11/9 | 700 2/9 | 525,200 11/9 | 786億3112万 | 533億3506万 | +12.41% 8/7 | -7.37% 2/6 |
| 2018年 12月期 | 1,129 7/18 | 801 12/25 | 350,500 7/30 | 860億2184万 | 610億3055万 | +11.96% 9/26 | -13.78% 12/25 |
| 2019年 12月期 | 1,016 12/13 | 752 8/6 | 282,300 2/14 | 774億1203万 | 572億9709万 | +11.9% 9/25 | -8.28% 6/18 |
| 2020年 12月期 | 1,073 12/30 12/29 | 719 3/13 | 274,200 3/24 | 817億5503万 | 547億8273万 | +14.33% 4/8 | -15.9% 3/13 |
| 2021年 12月期 | 1,394 10/6 | 898 4/28 | 1,055,100 12/28 | 1062億1297万 | 684億2126万 | +13.94% 5/20 | -13.37% 11/22 |
| 2022年 12月期 | 1,134 12/13 | 812 5/31 | 1,260,400 7/28 | 864億280万 | 618億6867万 | +12.32% 8/8 | -11.33% 2/21 |
| 2023年 12月期 | 1,278 6/19 | 955 11/9 | 1,011,500 12/27 | 973億7459万 | 727億6426万 | +6.89% 2/10 | -11.83% 7/12 |
| 最新 | 1,098 2024/9/18 | 121,100 | 836億5985万 | +1.29% 1,084 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/09/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
260円（2003/03/11） - 322%（4.22倍）
1,098円（9/18）